DB Securities Co., Ltd. - 016610.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10,890	10,740	10,740	10,990	10,690	79,177
December 03, 2025	10,700	10,850	10,850	11,100	10,700	147,592
December 02, 2025	10,430	10,700	10,700	10,910	10,420	142,445
December 01, 2025	10,510	10,480	10,480	10,890	10,380	124,497
November 28, 2025	10,250	10,500	10,500	10,540	10,200	101,902
November 27, 2025	10,160	10,250	10,250	10,410	10,100	100,627
November 26, 2025	9,820	10,170	10,170	10,200	9,790	110,828
November 25, 2025	10,010	9,760	9,760	10,130	9,660	185,287
November 24, 2025	10,180	9,960	9,960	10,280	9,640	156,875
November 21, 2025	10,020	10,130	10,130	10,290	9,980	140,513
November 20, 2025	10,310	10,300	10,300	10,480	10,230	85,439
November 19, 2025	10,200	10,270	10,270	10,330	9,950	137,484
November 18, 2025	10,450	10,200	10,200	10,710	10,190	166,040
November 17, 2025	10,480	10,750	10,750	10,900	10,100	2.04M
November 14, 2025	9,990	10,370	10,370	10,450	9,900	234,998
November 13, 2025	10,290	10,140	10,140	10,390	10,000	98,631
November 12, 2025	10,010	10,210	10,210	10,360	9,940	291,978
November 11, 2025	10,300	10,010	10,010	10,430	9,860	139,661
November 10, 2025	9,850	10,300	10,300	10,320	9,780	264,167
November 07, 2025	9,890	9,750	9,750	9,950	9,570	140,030
November 06, 2025	9,880	9,950	9,950	10,150	9,680	219,192
November 05, 2025	9,680	9,880	9,880	9,900	9,360	262,144
November 04, 2025	9,940	9,720	9,720	9,940	9,570	168,571
November 03, 2025	10,110	9,870	9,870	10,230	9,860	222,782
October 31, 2025	10,300	10,110	10,110	10,370	10,040	115,907
October 30, 2025	10,050	10,150	10,150	10,360	10,000	257,441
October 29, 2025	10,100	10,050	10,050	10,100	9,870	174,277
October 28, 2025	10,050	9,990	9,990	10,260	9,910	163,423
October 27, 2025	10,030	10,040	10,040	10,230	9,900	304,046
October 24, 2025	9,890	9,960	9,960	10,270	9,870	155,616
October 23, 2025	10,000	9,870	9,870	10,000	9,700	123,185
October 22, 2025	9,910	10,000	10,000	10,040	9,700	130,978
October 21, 2025	10,080	9,940	9,940	10,200	9,760	401,926
October 20, 2025	9,400	10,030	10,030	10,070	9,400	278,823
October 17, 2025	9,650	9,390	9,390	9,650	9,260	150,118
October 16, 2025	9,610	9,700	9,700	10,000	9,560	211,076
October 15, 2025	9,150	9,560	9,560	9,560	9,140	217,316
October 14, 2025	9,150	9,120	9,120	9,350	9,060	142,235
October 13, 2025	9,460	9,150	9,150	9,460	9,030	135,337
October 10, 2025	9,700	9,470	9,470	9,700	9,450	117,691
October 02, 2025	9,480	9,520	9,520	9,730	9,400	91,035
October 01, 2025	9,620	9,480	9,480	9,720	9,450	98,896
September 30, 2025	9,750	9,640	9,640	9,760	9,430	169,949
September 29, 2025	9,730	9,740	9,740	10,000	9,700	104,911
September 26, 2025	9,750	9,730	9,730	9,870	9,440	116,236
September 25, 2025	9,550	9,790	9,790	9,800	9,450	113,524
September 24, 2025	9,760	9,640	9,640	9,760	9,400	104,516
September 23, 2025	9,930	9,760	9,760	9,930	9,560	146,370
September 22, 2025	9,900	9,930	9,930	10,020	9,650	121,039
September 19, 2025	9,930	9,900	9,900	10,000	9,840	125,722
September 18, 2025	9,650	9,880	9,880	9,950	9,560	131,932
September 17, 2025	9,680	9,650	9,650	9,690	9,470	93,160
September 16, 2025	9,750	9,700	9,700	9,780	9,570	125,710
September 15, 2025	9,530	9,790	9,790	10,020	9,510	369,945
September 12, 2025	9,510	9,420	9,420	9,590	9,300	106,934
September 11, 2025	9,500	9,350	9,350	9,540	9,150	156,535
September 10, 2025	9,100	9,440	9,440	9,570	9,040	282,343
September 09, 2025	8,830	9,000	9,000	9,100	8,800	186,375
September 08, 2025	8,630	8,800	8,800	8,990	8,540	115,270
September 05, 2025	8,480	8,540	8,540	8,700	8,430	73,287

DB Securities Co., Ltd. (016610.KS) KSC